| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 23 | 24.87 | 22.87 | 24.15 | 24.15 | +1.03 (+4.46%) | 13,556,321 |
| 5 Jan 2023 | CNY | 22.68 | 23.35 | 22.5 | 23.12 | 23.12 | +0.44 (+1.94%) | 4,795,891 |
| 4 Jan 2023 | CNY | 23.13 | 23.18 | 22.34 | 22.68 | 22.68 | -0.12 (-0.53%) | 5,352,526 |
| 3 Jan 2023 | CNY | 21.88 | 22.94 | 21.51 | 22.8 | 22.8 | +1.03 (+4.73%) | 5,301,340 |
| 30 Dec 2022 | CNY | 21.56 | 22.18 | 21.4 | 21.77 | 21.77 | +0.17 (+0.79%) | 3,095,688 |
| 29 Dec 2022 | CNY | 21.8 | 21.97 | 21.52 | 21.6 | 21.6 | -0.13 (-0.60%) | 2,374,716 |
| 28 Dec 2022 | CNY | 22.33 | 22.48 | 21.53 | 21.73 | 21.73 | -0.58 (-2.60%) | 5,776,958 |
| 27 Dec 2022 | CNY | 21.15 | 22.5 | 21.09 | 22.31 | 22.31 | +1.15 (+5.43%) | 6,166,796 |
| 26 Dec 2022 | CNY | 20.15 | 21.3 | 20.04 | 21.16 | 21.16 | +1 (+4.96%) | 4,261,040 |
| 23 Dec 2022 | CNY | 20.69 | 20.7 | 19.93 | 20.16 | 20.16 | -0.62 (-2.98%) | 5,055,337 |
| 22 Dec 2022 | CNY | 21.29 | 21.5 | 20.3 | 20.78 | 20.78 | -0.46 (-2.17%) | 6,371,882 |
| 21 Dec 2022 | CNY | 21.53 | 21.63 | 21 | 21.24 | 21.24 | -0.35 (-1.62%) | 2,255,878 |
| 20 Dec 2022 | CNY | 21.45 | 22.05 | 21.14 | 21.59 | 21.59 | +0.24 (+1.12%) | 2,739,406 |
| 19 Dec 2022 | CNY | 21.8 | 22.06 | 21.1 | 21.35 | 21.35 | -0.45 (-2.06%) | 3,599,783 |
| 16 Dec 2022 | CNY | 22.18 | 22.27 | 21.5 | 21.8 | 21.8 | -0.56 (-2.50%) | 3,918,534 |
| 15 Dec 2022 | CNY | 22.03 | 22.48 | 21.9 | 22.36 | 22.36 | +0.21 (+0.95%) | 2,711,473 |
| 14 Dec 2022 | CNY | 22.58 | 22.79 | 21.88 | 22.15 | 22.15 | -0.39 (-1.73%) | 4,363,606 |
| 13 Dec 2022 | CNY | 23.3 | 23.3 | 22.31 | 22.54 | 22.54 | -0.81 (-3.47%) | 4,913,285 |
| 12 Dec 2022 | CNY | 23.13 | 23.57 | 22.73 | 23.35 | 23.35 | +0.1 (+0.43%) | 4,937,595 |
| 9 Dec 2022 | CNY | 22.1 | 23.53 | 21.95 | 23.25 | 23.25 | +1.2 (+5.44%) | 11,220,101 |
| 8 Dec 2022 | CNY | 21.94 | 22.49 | 21.64 | 22.05 | 22.05 | +0.11 (+0.50%) | 5,684,666 |
| 7 Dec 2022 | CNY | 22.41 | 22.57 | 21.6 | 21.94 | 21.94 | -0.68 (-3.01%) | 8,711,450 |
| 6 Dec 2022 | CNY | 22.65 | 23.3 | 22.4 | 22.62 | 22.62 | +0.32 (+1.43%) | 6,345,107 |
| 5 Dec 2022 | CNY | 22.66 | 22.85 | 21.88 | 22.3 | 22.3 | -0.11 (-0.49%) | 5,988,126 |
| 2 Dec 2022 | CNY | 22.1 | 22.64 | 21.92 | 22.41 | 22.41 | +0.31 (+1.40%) | 5,184,700 |
| 1 Dec 2022 | CNY | 21.8 | 22.44 | 21.54 | 22.1 | 22.1 | +0.85 (+4%) | 6,320,535 |
| 30 Nov 2022 | CNY | 21.57 | 21.68 | 20.91 | 21.25 | 21.25 | -0.15 (-0.70%) | 5,769,958 |
| 29 Nov 2022 | CNY | 21.36 | 21.7 | 21.05 | 21.4 | 21.4 | +0.06 (+0.28%) | 5,085,521 |
| 28 Nov 2022 | CNY | 21.33 | 22.09 | 21.12 | 21.34 | 21.34 | -0.63 (-2.87%) | 5,743,242 |
| 25 Nov 2022 | CNY | 22.73 | 22.73 | 21.68 | 21.97 | 21.97 | -0.89 (-3.89%) | 5,302,932 |
